Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

DB Base Metals -1X ETN Powershares (NY: BOS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2008 40.67 40.67 40.67 40.67 300 +1.50(+3.83%)
Nov 26, 2008 39.15 39.24 39.03 39.17 790 -0.47(-1.19%)
Nov 25, 2008 38.79 39.84 38.79 39.64 1,620 +0.18(+0.45%)
Nov 24, 2008 39.88 40.05 39.19 39.46 3,545 -1.90(-4.59%)
Nov 21, 2008 39.75 41.36 39.75 41.36 1,218 +0.32(+0.78%)
Nov 20, 2008 41.57 41.57 40.63 41.04 9,713 +0.86(+2.15%)
Nov 19, 2008 39.93 40.30 39.57 40.18 3,507 +0.65(+1.63%)
Nov 18, 2008 39.35 39.53 38.82 39.53 3,865 -0.55(-1.37%)
Nov 17, 2008 40.40 40.40 39.62 40.08 3,562 +0.98(+2.49%)
Nov 14, 2008 38.34 39.34 38.34 39.10 2,720 -0.28(-0.71%)
Nov 13, 2008 39.91 39.91 39.27 39.38 4,771 -0.73(-1.82%)
Nov 12, 2008 40.18 40.72 39.94 40.12 3,702 +0.09(+0.24%)
Nov 11, 2008 40.32 41.89 39.83 40.02 7,203 +0.60(+1.52%)
Nov 10, 2008 37.84 39.42 37.84 39.42 12,785 -0.51(-1.28%)
Nov 07, 2008 39.86 39.93 39.40 39.93 4,665 +0.86(+2.21%)
Nov 06, 2008 38.60 39.47 38.50 39.07 5,377 +1.75(+4.70%)
Nov 05, 2008 37.33 37.52 36.00 37.31 2,925 +1.33(+3.70%)
Nov 04, 2008 36.72 36.72 35.24 35.98 6,175 -1.65(-4.37%)
Nov 03, 2008 38.53 38.53 37.39 37.62 3,240 -0.30(-0.80%)
Oct 31, 2008 38.47 38.47 37.40 37.93 1,306 +0.31(+0.82%)
Oct 30, 2008 36.62 37.62 36.62 37.62 35,989 +2.21(+6.24%)
Oct 29, 2008 37.00 37.00 35.41 35.41 34,658 -1.88(-5.04%)
Oct 28, 2008 38.00 38.10 37.29 37.29 6,387 -1.19(-3.09%)
Oct 27, 2008 40.58 40.58 37.86 38.48 5,190 -0.88(-2.24%)
Oct 24, 2008 40.00 40.48 39.10 39.36 8,462 +0.36(+0.92%)
Oct 23, 2008 40.29 40.29 38.09 39.00 7,790 +0.60(+1.56%)
Oct 22, 2008 37.51 39.26 37.51 38.40 10,564 +1.09(+2.92%)
Oct 21, 2008 36.98 37.31 36.79 37.31 11,960 +1.21(+3.35%)
Oct 20, 2008 35.97 36.30 35.49 36.10 10,545 +0.91(+2.59%)
Oct 17, 2008 36.24 40.00 35.19 35.19 8,751 -1.07(-2.94%)
Oct 16, 2008 35.83 36.41 35.75 36.26 16,328 +0.88(+2.48%)
Oct 15, 2008 34.85 36.05 34.51 35.38 43,176 +1.88(+5.61%)
Oct 14, 2008 32.65 33.79 32.65 33.50 10,075 -0.34(-1.00%)
Oct 13, 2008 33.63 33.93 32.98 33.84 2,836 -0.41(-1.20%)
Oct 10, 2008 33.55 35.11 33.55 34.25 16,543 +1.06(+3.20%)
Oct 09, 2008 32.85 33.28 32.85 33.19 300 -0.00(-0.01%)
Oct 08, 2008 33.11 33.50 33.11 33.19 5,888 +0.66(+2.03%)
Oct 07, 2008 32.12 32.53 32.11 32.53 1,674 -0.52(-1.59%)
Oct 06, 2008 32.32 33.32 32.32 33.05 6,834 +1.62(+5.17%)
Oct 03, 2008 31.52 31.52 31.09 31.43 3,600 +0.63(+2.05%)
Oct 02, 2008 30.80 30.80 30.80 30.80 100 +0.90(+3.01%)
Oct 01, 2008 30.34 30.34 29.68 29.90 4,851 +0.43(+1.46%)
Sep 30, 2008 29.47 29.47 29.47 29.47 4,000 -0.28(-0.94%)
Sep 29, 2008 29.47 29.75 29.40 29.75 7,000 +1.20(+4.20%)
Sep 26, 2008 28.34 28.69 28.24 28.55 0 +0.34(+1.21%)
Sep 25, 2008 28.44 28.44 28.09 28.21 2,800 +0.04(+0.14%)
Sep 24, 2008 28.17 28.17 28.17 28.17 210 +0.69(+2.51%)
Sep 23, 2008 27.48 27.48 27.48 27.48 0 +0.00(+0.00%)
Sep 22, 2008 26.12 27.60 26.12 27.48 11,366 +1.36(+5.21%)
Sep 19, 2008 28.96 28.96 26.12 26.12 0 -1.99(-7.07%)
Sep 18, 2008 28.56 28.56 27.91 28.11 6,168 -0.65(-2.27%)
Sep 17, 2008 29.60 29.60 28.76 28.76 4,563 +0.19(+0.66%)
Sep 16, 2008 28.94 28.94 28.34 28.57 41,575 +0.40(+1.42%)
Sep 15, 2008 27.91 28.17 27.91 28.17 450 +0.87(+3.19%)
Sep 12, 2008 27.63 27.63 27.25 27.30 10,500 -0.63(-2.25%)
Sep 11, 2008 28.34 28.34 27.93 27.93 11,600 -0.24(-0.86%)
Sep 10, 2008 28.29 28.29 28.16 28.17 590 -0.23(-0.81%)
Sep 09, 2008 28.40 28.40 28.40 28.40 5,000 +0.35(+1.25%)
Sep 08, 2008 28.05 28.05 28.05 28.05 148 -0.27(-0.95%)
Sep 05, 2008 28.32 28.32 28.32 28.32 0 +1.04(+3.81%)
Sep 04, 2008 26.78 27.28 26.78 27.28 21,100 +0.06(+0.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.